最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 10,660.00 | 10,660.00 | 10,635.00 | 10,635.00 | 1.7K |
| 09:01 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.2K |
| 09:02 | 10,600.00 | 10,600.00 | 10,560.00 | 10,577.00 | 0.3K |
| 09:03 | 10,565.00 | 10,565.00 | 10,560.00 | 10,560.00 | 1.2K |
| 09:04 | 10,560.00 | 10,575.00 | 10,560.00 | 10,575.00 | 0.0K |
| 09:05 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 2.0K |
| 09:06 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 0.0K |
| 09:07 | 10,560.00 | 10,570.00 | 10,560.00 | 10,570.00 | 4.7K |
| 09:08 | 10,580.00 | 10,580.00 | 10,555.00 | 10,555.00 | 2.0K |
| 09:09 | 10,550.00 | 10,550.00 | 10,505.00 | 10,505.00 | 0.9K |
| 09:10 | 10,505.00 | 10,505.00 | 10,500.00 | 10,505.00 | 0.9K |
| 09:11 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 0.1K |
| 09:12 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0K |
| 09:13 | 10,525.00 | 10,525.00 | 10,510.00 | 10,510.00 | 1.1K |
| 09:14 | 10,520.00 | 10,540.00 | 10,520.00 | 10,540.00 | 1.5K |
| 09:15 | 10,540.00 | 10,540.00 | 10,530.00 | 10,530.00 | 0.1K |
| 09:16 | 10,510.00 | 10,510.00 | 10,505.00 | 10,505.00 | 0.3K |
| 09:17 | 10,490.00 | 10,490.00 | 10,470.00 | 10,470.00 | 0.7K |
| 09:18 | 10,470.00 | 10,470.00 | 10,460.00 | 10,470.00 | 0.1K |
| 09:19 | 10,470.00 | 10,470.00 | 10,455.00 | 10,455.00 | 0.1K |
| 09:20 | 10,450.00 | 10,450.00 | 10,435.00 | 10,435.00 | 0.3K |
| 09:21 | 10,430.00 | 10,430.00 | 10,415.00 | 10,415.00 | 0.3K |
| 09:22 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.1K |
| 09:23 | 10,420.00 | 10,430.00 | 10,420.00 | 10,430.00 | 0.2K |
| 09:24 | 10,430.00 | 10,430.00 | 10,420.00 | 10,420.00 | 0.9K |
| 09:25 | 10,435.00 | 10,450.00 | 10,435.00 | 10,450.00 | 0.0K |
| 09:26 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 0.0K |
| 09:27 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 1.0K |
| 09:28 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.1K |
| 09:29 | 10,445.00 | 10,465.00 | 10,445.00 | 10,465.00 | 1.4K |
| 09:30 | 10,475.00 | 10,480.00 | 10,455.00 | 10,480.00 | 1.8K |
| 09:31 | 10,510.00 | 10,530.00 | 10,510.00 | 10,530.00 | 0.0K |
| 09:32 | 10,510.00 | 10,515.00 | 10,510.00 | 10,515.00 | 0.2K |
| 09:33 | 10,505.00 | 10,530.00 | 10,505.00 | 10,515.00 | 0.1K |
| 09:34 | 10,525.00 | 10,525.00 | 10,500.00 | 10,500.00 | 0.6K |
| 09:35 | 10,505.00 | 10,510.00 | 10,485.00 | 10,510.00 | 0.2K |
| 09:36 | 10,495.00 | 10,495.00 | 10,480.00 | 10,480.00 | 0.6K |
| 09:38 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 09:39 | 10,485.00 | 10,485.00 | 10,485.00 | 10,485.00 | 0.0K |
| 09:40 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 0.0K |
| 09:41 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 0.0K |
| 09:42 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 0.1K |
| 09:43 | 10,505.00 | 10,505.00 | 10,500.00 | 10,500.00 | 0.3K |
| 09:44 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | 0.1K |
| 09:45 | 10,520.00 | 10,520.00 | 10,515.00 | 10,515.00 | 0.7K |
| 09:46 | 10,515.00 | 10,515.00 | 10,505.00 | 10,505.00 | 0.2K |
| 09:48 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 0.1K |
| 09:49 | 10,505.00 | 10,510.00 | 10,505.00 | 10,510.00 | 0.0K |
| 09:50 | 10,505.00 | 10,505.00 | 10,495.00 | 10,495.00 | 1.2K |
| 09:51 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 0.0K |
| 09:53 | 10,495.00 | 10,520.00 | 10,495.00 | 10,520.00 | 2.0K |
| 09:55 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | 0.0K |
| 09:57 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | 0.5K |
| 09:59 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.0K |
| 10:00 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 0.3K |
| 10:03 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 2.2K |
| 10:04 | 10,500.00 | 10,500.00 | 10,490.00 | 10,490.00 | 0.4K |
| 10:06 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 10:07 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.1K |
| 10:08 | 10,500.00 | 10,505.00 | 10,500.00 | 10,500.00 | 0.1K |
| 10:09 | 10,500.00 | 10,500.00 | 10,490.00 | 10,490.00 | 0.1K |
| 10:10 | 10,485.00 | 10,485.00 | 10,485.00 | 10,485.00 | 0.1K |
| 10:11 | 10,490.00 | 10,490.00 | 10,480.00 | 10,480.00 | 0.5K |
| 10:14 | 10,470.00 | 10,485.00 | 10,470.00 | 10,485.00 | 0.2K |
| 10:16 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.0K |
| 10:18 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 10:21 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 10:22 | 10,460.00 | 10,460.00 | 10,455.00 | 10,455.00 | 0.5K |
| 10:23 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.2K |
| 10:25 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 0.0K |
| 10:27 | 10,440.00 | 10,445.00 | 10,440.00 | 10,445.00 | 0.5K |
| 10:30 | 10,465.00 | 10,465.00 | 10,450.00 | 10,450.00 | 0.5K |
| 10:31 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 10:32 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 0.0K |
| 10:33 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.4K |
| 10:34 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 10:36 | 10,440.00 | 10,450.00 | 10,440.00 | 10,450.00 | 0.1K |
| 10:39 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 10:40 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 10:44 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 10:45 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 10:48 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 10:54 | 10,435.00 | 10,435.00 | 10,430.00 | 10,430.00 | 0.3K |
| 10:55 | 10,425.00 | 10,425.00 | 10,410.00 | 10,410.00 | 0.2K |
| 10:56 | 10,410.00 | 10,415.00 | 10,400.00 | 10,400.00 | 1.9K |
| 10:58 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.1K |
| 10:59 | 10,397.00 | 10,397.00 | 10,390.00 | 10,390.00 | 0.2K |
| 11:00 | 10,390.00 | 10,390.00 | 10,385.00 | 10,385.00 | 0.3K |
| 11:01 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.1K |
| 11:02 | 10,385.00 | 10,390.00 | 10,385.00 | 10,390.00 | 0.3K |
| 11:04 | 10,385.00 | 10,385.00 | 10,385.00 | 10,385.00 | 0.0K |
| 11:05 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 0.1K |
| 11:10 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 5.0K |
| 11:11 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.1K |
| 11:12 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 15.3K |
| 11:13 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3.1K |
| 11:17 | 10,412.00 | 10,412.00 | 10,412.00 | 10,412.00 | 0.0K |
| 11:18 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 11:19 | 10,400.00 | 10,400.00 | 10,395.00 | 10,395.00 | 0.1K |
| 11:22 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.2K |
| 11:23 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.0K |
| 11:25 | 10,412.00 | 10,412.00 | 10,412.00 | 10,412.00 | 0.1K |
| 11:31 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 11:33 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 11:34 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.1K |
| 11:36 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 11:38 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 11:39 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 1.6K |
| 11:40 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 11:43 | 10,415.00 | 10,425.00 | 10,415.00 | 10,425.00 | 0.0K |
| 11:44 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 11:45 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 11:46 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.0K |
| 11:47 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.2K |
| 11:49 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 0.6K |
| 11:59 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 0.0K |
| 12:00 | 10,400.00 | 10,402.00 | 10,400.00 | 10,402.00 | 0.0K |
| 12:01 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0K |
| 12:06 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 0.0K |
| 12:16 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 12:25 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 12:26 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.2K |
| 12:28 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.3K |
| 12:29 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0K |
| 12:32 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 0.0K |
| 12:33 | 10,395.00 | 10,395.00 | 10,390.00 | 10,390.00 | 0.3K |
| 12:34 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 0.0K |
| 12:38 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 0.1K |
| 12:40 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.0K |
| 12:41 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 12:43 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.6K |
| 12:45 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 12:47 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 12:48 | 10,430.00 | 10,435.00 | 10,430.00 | 10,435.00 | 0.3K |
| 12:50 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 12:54 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.2K |
| 12:55 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.1K |
| 12:59 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.1K |
| 13:03 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.1K |
| 13:04 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 1.1K |
| 13:05 | 10,410.00 | 10,410.00 | 10,400.00 | 10,400.00 | 1.0K |
| 13:15 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.1K |
| 13:16 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 0.0K |
| 13:17 | 10,455.00 | 10,455.00 | 10,455.00 | 10,455.00 | 0.1K |
| 13:18 | 10,440.00 | 10,440.00 | 10,435.00 | 10,435.00 | 0.1K |
| 13:20 | 10,460.00 | 10,470.00 | 10,460.00 | 10,470.00 | 0.1K |
| 13:27 | 10,470.00 | 10,470.00 | 10,460.00 | 10,467.00 | 0.2K |
| 13:35 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 13:37 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.1K |
| 13:40 | 10,445.00 | 10,445.00 | 10,440.00 | 10,440.00 | 0.2K |
| 13:41 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.6K |
| 13:46 | 10,435.00 | 10,435.00 | 10,430.00 | 10,430.00 | 0.3K |
| 13:48 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 13:49 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 13:50 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.1K |
| 14:05 | 10,435.00 | 10,435.00 | 10,430.00 | 10,430.00 | 0.5K |
| 14:06 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.1K |
| 14:07 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.1K |
| 14:08 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.7K |
| 14:09 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 2.0K |
| 14:10 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.0K |
| 14:11 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 14:13 | 10,425.00 | 10,425.00 | 10,415.00 | 10,415.00 | 0.4K |
| 14:14 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.2K |
| 14:17 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.2K |
| 14:19 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 14:21 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.1K |
| 14:22 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.2K |
| 14:23 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0K |
| 14:25 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.1K |
| 14:26 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.4K |
| 14:34 | 10,405.00 | 10,405.00 | 10,400.00 | 10,405.00 | 0.0K |
| 14:35 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.2K |
| 14:38 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 14:40 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 14:43 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 14:45 | 10,410.00 | 10,415.00 | 10,410.00 | 10,415.00 | 0.1K |
| 14:46 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.1K |
| 14:47 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 14:49 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 14:50 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.2K |
| 14:53 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 14:55 | 10,420.00 | 10,420.00 | 10,410.00 | 10,410.00 | 0.3K |
| 14:56 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 14:58 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.7K |
| 15:01 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 0.0K |
| 15:02 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.0K |
| 15:05 | 10,405.00 | 10,415.00 | 10,405.00 | 10,415.00 | 0.1K |
| 15:06 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 15:07 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.2K |
| 15:09 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.8K |
| 15:10 | 10,395.00 | 10,395.00 | 10,390.00 | 10,390.00 | 0.2K |
| 15:11 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 0.0K |
| 15:13 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.5K |
| 15:15 | 10,390.00 | 10,390.00 | 10,385.00 | 10,385.00 | 0.1K |
| 15:16 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 0.1K |
| 15:17 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 0.1K |
| 15:18 | 10,385.00 | 10,385.00 | 10,385.00 | 10,385.00 | 0.0K |
| 15:29 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 0.1K |